| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 17.91 | 19.99 | 17.91 | 19.26 | 19.26 | +1.09 (+6.00%) | 18,463,766 |
| 7 Jun 2022 | CNY | 18.4 | 18.9 | 17.9 | 18.17 | 18.17 | -0.13 (-0.71%) | 8,266,048 |
| 6 Jun 2022 | CNY | 18.17 | 18.53 | 18.13 | 18.3 | 18.3 | -39.6 (-68.39%) | 7,576,310 |
| 3 Jun 2022 | CNY | 60.7 | 60.7 | 57.9 | 57.9 | 57.9 | +39.74 (+218.83%) | 0 |
| 2 Jun 2022 | CNY | 18.01 | 18.3 | 17.62 | 18.16 | 18.16 | +0.15 (+0.83%) | 8,716,101 |
| 1 Jun 2022 | CNY | 17.4 | 18.01 | 17.28 | 18.01 | 18.01 | +0.6 (+3.45%) | 8,571,421 |
| 31 May 2022 | CNY | 17.27 | 17.61 | 16.8 | 17.41 | 17.41 | +0.14 (+0.81%) | 6,819,710 |
| 30 May 2022 | CNY | 17.29 | 17.4 | 17.03 | 17.27 | 17.27 | +0.07 (+0.41%) | 4,323,421 |
| 27 May 2022 | CNY | 17.3 | 17.64 | 17.06 | 17.2 | 17.2 | -0.15 (-0.86%) | 5,002,136 |
| 26 May 2022 | CNY | 17.61 | 17.79 | 17.08 | 17.35 | 17.35 | -0.45 (-2.53%) | 6,781,866 |
| 25 May 2022 | CNY | 17.64 | 17.98 | 17.16 | 17.8 | 17.8 | +0.25 (+1.42%) | 7,715,199 |
| 24 May 2022 | CNY | 18.97 | 18.98 | 17.38 | 17.55 | 17.55 | -1.39 (-7.34%) | 11,241,719 |
| 23 May 2022 | CNY | 19.34 | 19.34 | 18.66 | 18.94 | 18.94 | -0.27 (-1.41%) | 9,175,867 |
| 20 May 2022 | CNY | 19.8 | 20.17 | 18.9 | 19.21 | 19.21 | -0.85 (-4.24%) | 14,702,255 |
| 19 May 2022 | CNY | 19.6 | 20.53 | 19.21 | 20.06 | 20.06 | -0.13 (-0.64%) | 18,143,743 |
| 18 May 2022 | CNY | 19.3 | 20.93 | 19.15 | 20.19 | 20.19 | +0.64 (+3.27%) | 20,965,838 |
| 17 May 2022 | CNY | 18.77 | 20.35 | 18.02 | 19.55 | 19.55 | +0.87 (+4.66%) | 17,931,338 |
| 16 May 2022 | CNY | 18.82 | 19.5 | 18.54 | 18.68 | 18.68 | +0.07 (+0.38%) | 9,764,954 |
| 13 May 2022 | CNY | 18.99 | 19.18 | 18.48 | 18.61 | 18.61 | -0.23 (-1.22%) | 8,769,028 |
| 12 May 2022 | CNY | 18.64 | 19.19 | 18.32 | 18.84 | 18.84 | -0.17 (-0.89%) | 11,741,560 |
| 11 May 2022 | CNY | 19.32 | 19.78 | 18.91 | 19.01 | 19.01 | -0.44 (-2.26%) | 18,104,226 |
| 10 May 2022 | CNY | 19.68 | 20.41 | 18.8 | 19.45 | 19.45 | -0.21 (-1.07%) | 23,103,991 |
| 9 May 2022 | CNY | 17.96 | 19.66 | 17.79 | 19.66 | 19.66 | +1.79 (+10.02%) | 13,615,066 |
| 6 May 2022 | CNY | 17.16 | 18.44 | 17.16 | 17.87 | 17.87 | +0.22 (+1.25%) | 15,005,501 |
| 5 May 2022 | CNY | 16.69 | 17.95 | 16.69 | 17.65 | 17.65 | -46.65 (-72.55%) | 13,980,200 |
| 4 May 2022 | CNY | 64.45 | 64.9 | 63.85 | 64.3 | 64.3 | -0.3 (-0.46%) | 0 |
| 3 May 2022 | CNY | 63.4 | 64.6 | 63.2 | 64.6 | 64.6 | +1.55 (+2.46%) | 27 |
| 2 May 2022 | CNY | 64.75 | 64.75 | 63.05 | 63.05 | 63.05 | +46.15 (+273.08%) | 0 |
| 29 Apr 2022 | CNY | 16.32 | 17.58 | 16.21 | 16.9 | 16.9 | +0.84 (+5.23%) | 15,422,251 |
| 28 Apr 2022 | CNY | 17.26 | 17.59 | 16.01 | 16.06 | 16.06 | -1.17 (-6.79%) | 16,380,440 |
